Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sentinelone Inc Cl A
(NY:
S
)
18.46
+0.05 (+0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2013
6.130
6.170
5.960
5.960
32,325,500
-0.20(-3.25%)
Jul 30, 2013
5.840
6.170
5.810
6.160
66,848,200
+0.42(+7.32%)
Jul 29, 2013
5.800
5.840
5.650
5.740
19,666,800
+0.00(+0.00%)
Jul 26, 2013
5.830
5.850
5.730
5.740
18,111,100
-0.08(-1.37%)
Jul 25, 2013
5.800
5.840
5.700
5.820
16,026,200
+0.05(+0.87%)
Jul 24, 2013
5.930
5.970
5.770
5.770
23,980,900
-0.08(-1.37%)
Jul 23, 2013
5.950
5.960
5.610
5.850
45,276,500
-0.07(-1.18%)
Jul 22, 2013
6.120
6.120
5.900
5.920
27,979,700
-0.15(-2.47%)
Jul 19, 2013
6.010
6.140
6.000
6.070
23,539,600
+0.02(+0.33%)
Jul 18, 2013
6.190
6.240
5.970
6.050
42,165,900
-0.20(-3.20%)
Jul 17, 2013
6.460
6.480
6.200
6.250
64,456,300
-0.23(-3.55%)
Jul 16, 2013
6.790
6.820
6.410
6.480
40,198,200
-0.24(-3.57%)
Jul 15, 2013
6.640
6.750
6.470
6.720
43,097,300
+0.27(+4.19%)
Jul 12, 2013
6.450
7.140
6.380
6.450
258,055,200
+0.17(+2.71%)
Jul 11, 2013
6.000
6.310
5.910
6.280
40,009,800
-0.90(-12.53%)
Jul 10, 2013
7.090
7.180
7.070
7.180
57,135,752
+0.12(+1.70%)
Jul 09, 2013
7.150
7.180
7.060
7.060
108,329,680
-0.01(-0.14%)
Jul 08, 2013
7.120
7.150
6.950
7.070
590,608,320
-0.09(-1.26%)
Jul 05, 2013
7.190
7.210
7.100
7.160
36,934,344
-0.03(-0.42%)
Jul 04, 2013
7.110
7.190
7.080
7.190
31,773,728
+0.00(+0.00%)
Jul 03, 2013
7.110
7.190
7.080
7.190
31,773,728
+0.04(+0.56%)
Jul 02, 2013
7.060
7.150
7.050
7.150
49,754,264
+0.08(+1.13%)
Jul 01, 2013
7.000
7.100
7.000
7.070
42,895,252
+0.05(+0.71%)
Jun 28, 2013
6.990
7.080
6.955
7.020
117,348,480
+0.04(+0.57%)
Jun 27, 2013
6.970
7.010
6.940
6.980
36,912,296
+0.01(+0.14%)
Jun 26, 2013
6.890
6.990
6.870
6.970
120,915,912
+0.09(+1.31%)
Jun 25, 2013
6.920
7.010
6.840
6.880
120,421,496
+0.02(+0.29%)
Jun 24, 2013
6.990
7.010
6.830
6.860
112,963,728
-0.11(-1.58%)
Jun 21, 2013
7.070
7.040
6.920
6.970
143,700,240
-0.10(-1.41%)
Jun 20, 2013
7.005
7.165
6.970
7.070
104,426,936
+0.07(+1.00%)
Jun 19, 2013
7.080
7.160
7.000
7.000
171,576,432
-0.32(-4.37%)
Jun 18, 2013
7.210
7.340
7.170
7.320
74,021,256
+0.10(+1.39%)
Jun 17, 2013
7.340
7.340
7.150
7.220
48,711,728
-0.10(-1.37%)
Jun 14, 2013
7.300
7.350
7.300
7.320
16,676,162
+0.00(+0.00%)
Jun 13, 2013
7.340
7.410
7.300
7.320
75,517,472
-0.03(-0.41%)
Jun 12, 2013
7.405
7.405
7.330
7.350
44,834,776
+0.00(+0.00%)
Jun 11, 2013
7.340
7.410
7.310
7.350
234,216,736
+0.17(+2.37%)
Jun 10, 2013
7.220
7.260
7.170
7.180
37,935,448
-0.06(-0.83%)
Jun 07, 2013
7.350
7.370
7.180
7.240
55,162,472
-0.10(-1.36%)
Jun 06, 2013
7.220
7.340
7.190
7.340
26,864,278
+0.14(+1.94%)
Jun 05, 2013
7.280
7.290
7.180
7.200
42,791,440
-0.06(-0.83%)
Jun 04, 2013
7.240
7.370
7.210
7.260
43,955,008
+0.04(+0.55%)
Jun 03, 2013
7.300
7.340
7.210
7.220
38,089,840
-0.08(-1.10%)
May 31, 2013
7.310
7.500
7.250
7.300
87,044,768
-0.04(-0.54%)
May 30, 2013
7.230
7.370
7.200
7.340
61,030,992
+0.06(+0.82%)
May 29, 2013
7.300
7.310
7.230
7.280
20,680,736
+0.01(+0.14%)
May 28, 2013
7.320
7.360
7.260
7.270
30,584,524
-0.06(-0.82%)
May 27, 2013
7.310
7.380
7.300
7.330
19,595,464
+0.00(+0.00%)
May 24, 2013
7.310
7.380
7.300
7.330
19,595,464
+0.02(+0.27%)
May 23, 2013
7.260
7.370
7.250
7.310
18,594,252
+0.01(+0.14%)
May 22, 2013
7.380
7.390
7.270
7.300
25,085,236
-0.09(-1.22%)
May 21, 2013
7.390
7.400
7.340
7.390
33,968,048
+0.10(+1.37%)
May 20, 2013
7.320
7.370
7.250
7.290
36,573,148
-0.03(-0.41%)
May 17, 2013
7.300
7.350
7.250
7.320
40,015,088
+0.04(+0.55%)
May 16, 2013
7.270
7.350
7.260
7.280
60,024,712
+0.03(+0.41%)
May 15, 2013
7.260
7.335
7.220
7.250
43,159,768
+0.07(+0.97%)
May 13, 2013
7.320
7.330
7.160
7.180
77,011,368
-0.18(-2.45%)
May 10, 2013
7.390
7.400
7.330
7.360
45,749,468
+0.01(+0.14%)
May 09, 2013
7.380
7.400
7.320
7.350
72,035,472
+0.03(+0.41%)
May 08, 2013
7.240
7.320
7.230
7.320
27,002,346
+0.10(+1.39%)
May 07, 2013
7.210
7.280
7.200
7.220
41,979,596
+0.02(+0.28%)
May 06, 2013
7.150
7.200
7.130
7.200
22,711,642
+0.05(+0.70%)
May 03, 2013
7.100
7.160
7.100
7.150
45,426,120
+0.05(+0.70%)
May 02, 2013
7.080
7.110
7.060
7.100
50,399,452
+0.04(+0.57%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.